Acadian Asset Management Inc. (FRA:2B9)
Germany · Delayed Price · Currency is EUR 78.50
+1.00 (1.29%)
At close: Sep 18, 2026
FRA:2B9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 1.29% | - |
| Sep 17, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 2.65% | - |
| Sep 16, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -0.66% | - |
| Sep 15, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -1.94% | - |
| Sep 14, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -1.90% | - |
| Sep 11, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 0.11% | - |
| Sep 10, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 78.91 | 0.64% | - |
| Sep 9, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.41 | -1.26% | - |
| Sep 8, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.41 | - | - |
| Sep 7, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.41 | 1.27% | - |
| Sep 4, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.41 | 1.95% | - |
| Sep 3, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 76.92 | - | - |
| Sep 2, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 76.92 | -4.35% | - |
| Sep 1, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.41 | -1.23% | - |
| Aug 31, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.41 | -1.21% | - |
| Aug 28, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.41 | 1.23% | - |
| Aug 27, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.41 | 2.52% | - |
| Aug 26, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.41 | -0.62% | - |
| Aug 25, 2026 | 78.50 | 80.00 | 78.50 | 80.00 | 79.91 | 2.56% | 12 |
| Aug 24, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 77.92 | 1.30% | - |
| Aug 21, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 76.92 | -0.65% | - |
| Aug 20, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.42 | -0.64% | - |
| Aug 19, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 77.92 | -1.27% | - |
| Aug 18, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 78.91 | -0.63% | - |
| Aug 17, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.41 | -0.62% | - |
| Aug 14, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 79.91 | 0.63% | - |
| Aug 13, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.41 | 1.27% | - |
| Aug 12, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.41 | 0.64% | - |
| Aug 11, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 77.92 | 1.30% | - |
| Aug 10, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 76.92 | -1.91% | - |
| Aug 7, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.41 | - | - |
| Aug 6, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.41 | -0.63% | - |
| Aug 5, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 78.91 | 1.94% | - |
| Aug 4, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.42 | 3.33% | - |
| Aug 3, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 74.92 | 2.74% | - |
| Jul 31, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 72.92 | 4.29% | - |
| Jul 30, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.92 | -2.10% | - |
| Jul 29, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.42 | -0.69% | - |
| Jul 28, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 71.92 | 1.41% | - |
| Jul 27, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 70.92 | 1.43% | - |
| Jul 24, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.92 | -1.41% | - |
| Jul 23, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 70.92 | -2.07% | - |
| Jul 22, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.42 | 0.69% | - |
| Jul 21, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 71.92 | 0.70% | - |
| Jul 20, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.42 | 0.70% | - |
| Jul 17, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 70.92 | -0.70% | - |
| Jul 16, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.42 | 2.14% | - |
| Jul 15, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.92 | 2.19% | - |
| Jul 14, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.43 | -2.14% | - |
| Jul 13, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.92 | 0.72% | - |